Monalisa Group Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.570	10.680	10.210	10.380	9.735	4,770,779
2024-04-29	10.010	10.700	10.000	10.560	9.904	7,567,427
2024-04-26	9.850	10.050	9.570	10.010	9.388	5,559,375
2024-04-25	9.760	9.920	9.650	9.800	9.191	3,483,286
2024-04-24	9.710	9.830	9.610	9.810	9.201	3,863,790
2024-04-23	9.770	9.860	9.560	9.730	9.125	4,637,465
2024-04-22	10.010	10.170	9.610	9.790	9.182	6,104,615
2024-04-19	10.280	10.280	10.010	10.160	9.529	3,160,500
2024-04-18	10.260	10.470	10.150	10.280	9.641	3,485,415
2024-04-17	9.600	10.240	9.600	10.230	9.594	5,045,440
2024-04-16	10.110	10.150	9.550	9.600	9.004	6,459,624
2024-04-15	10.500	10.650	9.930	10.140	9.510	6,083,010
2024-04-12	10.870	10.970	10.560	10.570	9.913	3,044,500
2024-04-11	10.890	11.040	10.680	10.850	10.176	2,122,790
2024-04-10	11.180	11.180	10.770	10.900	10.223	3,482,350
2024-04-09	10.930	11.200	10.900	11.180	10.485	3,468,971
2024-04-08	11.440	11.440	10.890	10.890	10.213	4,589,210
2024-04-03	11.270	11.440	11.180	11.370	10.664	3,660,621
2024-04-02	11.420	11.500	11.170	11.280	10.579	3,997,776
2024-04-01	10.940	11.500	10.940	11.500	10.786	6,220,400
2024-03-29	11.200	11.220	10.830	10.940	10.260	4,860,081
2024-03-28	11.210	11.530	11.120	11.200	10.504	4,706,000
2024-03-27	11.640	11.720	11.220	11.230	10.532	2,921,200
2024-03-26	11.530	11.700	11.380	11.640	10.917	2,939,700
2024-03-25	11.620	11.860	11.400	11.510	10.795	3,845,361
2024-03-22	11.880	11.920	11.520	11.600	10.879	3,764,555
2024-03-21	12.000	12.100	11.790	11.890	11.151	2,583,812
2024-03-20	11.970	12.010	11.890	11.990	11.245	2,660,410
2024-03-19	11.890	12.090	11.810	11.980	11.236	3,428,697
2024-03-18	11.770	11.980	11.770	11.930	11.189	3,742,800
2024-03-15	11.750	11.790	11.580	11.750	11.020	3,248,875
2024-03-14	11.830	11.960	11.660	11.830	11.095	2,949,165
2024-03-13	11.890	11.980	11.740	11.890	11.151	4,305,915
2024-03-12	11.470	11.960	11.370	11.890	11.151	5,921,921
2024-03-11	11.180	11.420	11.110	11.410	10.701	3,426,100
2024-03-08	11.120	11.250	11.000	11.190	10.495	2,890,575
2024-03-07	11.270	11.400	11.110	11.120	10.429	3,709,000
2024-03-06	11.240	11.460	11.100	11.220	10.523	3,503,940
2024-03-05	11.460	11.460	11.200	11.290	10.589	2,994,239
2024-03-04	11.600	11.620	11.250	11.500	10.786	4,438,712
2024-03-01	11.600	11.690	11.430	11.610	10.889	3,437,086
2024-02-29	11.190	11.600	11.150	11.600	10.879	4,499,278
2024-02-28	11.880	12.140	11.230	11.240	10.542	7,080,330
2024-02-27	11.680	11.880	11.510	11.880	11.142	4,722,500
2024-02-26	11.550	12.040	11.430	11.770	11.039	5,607,758
2024-02-23	11.510	11.650	11.360	11.570	10.851	4,102,199
2024-02-22	11.460	11.670	11.310	11.510	10.795	4,310,600
2024-02-21	11.070	12.100	10.960	11.590	10.870	6,972,255
2024-02-20	11.280	11.280	10.980	11.120	10.429	3,923,100
2024-02-19	11.400	11.500	11.030	11.240	10.542	7,761,550
2024-02-08	10.420	11.400	10.420	11.380	10.673	9,331,162
2024-02-07	10.080	10.490	9.900	10.360	9.716	7,234,215
2024-02-06	9.610	10.250	9.170	10.100	9.473	8,666,166
2024-02-05	10.550	10.550	9.520	9.670	9.069	7,802,775
2024-02-02	11.020	11.340	10.160	10.580	9.923	6,188,475
2024-02-01	11.260	11.340	10.870	11.020	10.335	5,277,585
2024-01-31	11.950	11.950	11.210	11.310	10.607	6,215,506
2024-01-30	12.280	12.410	11.910	11.950	11.208	4,676,200
2024-01-29	13.120	13.660	12.340	12.370	11.601	7,398,355
2024-01-26	12.750	13.370	12.750	13.080	12.267	5,343,352

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0800 CNY
2025-06-26	0.2000 CNY
2024-07-01	0.3000 CNY
2023-06-14	0.1500 CNY
2022-07-06	0.2500 CNY
2021-05-11	0.4700 CNY
2020-06-30	0.3500 CNY
2019-06-18	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.